Chongqing Gangjiu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.130 | 4.140 | 4.050 | 4.060 | 4.060 | 4,272,700 |
| 2026-10-21 | 4.130 | 4.160 | 4.110 | 4.120 | 4.120 | 4,022,450 |
| 2026-10-20 | 4.160 | 4.180 | 4.070 | 4.110 | 4.110 | 7,901,450 |
| 2026-10-19 | 4.200 | 4.240 | 4.150 | 4.180 | 4.180 | 5,854,800 |
| 2026-10-16 | 4.190 | 4.250 | 4.170 | 4.210 | 4.210 | 5,997,404 |
| 2026-10-15 | 4.300 | 4.300 | 4.150 | 4.170 | 4.170 | 8,338,500 |
| 2026-10-14 | 4.330 | 4.360 | 4.300 | 4.320 | 4.320 | 5,339,600 |
| 2026-10-13 | 4.290 | 4.360 | 4.240 | 4.330 | 4.330 | 6,718,952 |
| 2026-10-12 | 4.350 | 4.380 | 4.290 | 4.290 | 4.290 | 5,090,706 |
| 2026-10-09 | 4.350 | 4.400 | 4.290 | 4.340 | 4.340 | 6,294,800 |
| 2026-10-08 | 4.320 | 4.390 | 4.320 | 4.350 | 4.350 | 5,371,202 |
| 2026-09-30 | 4.290 | 4.330 | 4.260 | 4.320 | 4.320 | 4,999,750 |
| 2026-09-29 | 4.270 | 4.300 | 4.230 | 4.270 | 4.270 | 5,383,801 |
| 2026-09-28 | 4.250 | 4.290 | 4.230 | 4.270 | 4.270 | 5,178,861 |
| 2026-09-24 | 4.250 | 4.300 | 4.210 | 4.270 | 4.270 | 4,649,200 |
| 2026-09-23 | 4.340 | 4.340 | 4.250 | 4.260 | 4.260 | 5,857,851 |
| 2026-09-22 | 4.400 | 4.400 | 4.310 | 4.350 | 4.350 | 6,771,100 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.0400 CNY |
| 2022-06-16 | 0.0200 CNY |
| 2021-07-23 | 0.0250 CNY |
| 2020-07-08 | 0.0500 CNY |
| 2019-06-18 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.